Heritage Commerce Corp (HTBK) Historical Stock Data
11.41 ↑0.07 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTBK is up 0.48% a day on average. There have been 18 days where Heritage Commerce Corp closed green and 12 days where HTBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.34 | 11.41 | ↑$0.07 (0.62%) | 11.31 | 11.44 | 428.36K |
| 2025-12-04 | 11.30 | 11.34 | ↑$0.04 (0.35%) | 11.28 | 11.40 | 295.68K |
| 2025-12-03 | 11.13 | 11.36 | ↑$0.23 (2.07%) | 11.06 | 11.38 | 355.47K |
| 2025-12-02 | 11.15 | 11.12 | ↓$0.03 (-0.27%) | 11.09 | 11.21 | 382.07K |
| 2025-12-01 | 10.76 | 11.13 | ↑$0.37 (3.44%) | 10.76 | 11.14 | 460.25K |
| 2025-11-28 | 11.00 | 10.89 | ↓$0.11 (-1.00%) | 10.87 | 11.02 | 140.92K |
| 2025-11-26 | 11.03 | 11.00 | ↓$0.03 (-0.27%) | 10.78 | 11.08 | 415.73K |
| 2025-11-25 | 10.84 | 11.07 | ↑$0.23 (2.12%) | 10.80 | 11.17 | 557.97K |
| 2025-11-24 | 10.66 | 10.77 | ↑$0.11 (1.03%) | 10.59 | 10.79 | 527.34K |
| 2025-11-21 | 10.43 | 10.66 | ↑$0.23 (2.21%) | 10.43 | 10.81 | 646.18K |
| 2025-11-20 | 10.45 | 10.41 | ↓$0.04 (-0.38%) | 10.39 | 10.60 | 387.94K |
| 2025-11-19 | 10.25 | 10.33 | ↑$0.08 (0.78%) | 10.20 | 10.35 | 339.20K |
| 2025-11-18 | 10.39 | 10.24 | ↓$0.15 (-1.44%) | 10.21 | 10.52 | 327.75K |
| 2025-11-17 | 10.52 | 10.20 | ↓$0.32 (-3.04%) | 10.15 | 10.59 | 362.09K |
| 2025-11-14 | 10.51 | 10.58 | ↑$0.07 (0.67%) | 10.40 | 10.60 | 280.36K |
| 2025-11-13 | 10.67 | 10.56 | ↓$0.11 (-1.03%) | 10.50 | 10.75 | 240.84K |
| 2025-11-12 | 10.73 | 10.71 | ↓$0.02 (-0.19%) | 10.67 | 10.85 | 349.67K |
| 2025-11-11 | 10.69 | 10.74 | ↑$0.05 (0.47%) | 10.64 | 10.78 | 268.16K |
| 2025-11-10 | 10.60 | 10.74 | ↑$0.14 (1.32%) | 10.58 | 10.80 | 549.87K |
| 2025-11-07 | 10.47 | 10.58 | ↑$0.11 (1.05%) | 10.41 | 10.58 | 364.08K |
| 2025-11-06 | 10.67 | 10.47 | ↓$0.20 (-1.87%) | 10.45 | 10.73 | 351.10K |
| 2025-11-05 | 10.65 | 10.82 | ↑$0.17 (1.60%) | 10.58 | 10.83 | 450.03K |
| 2025-11-04 | 10.52 | 10.61 | ↑$0.09 (0.86%) | 10.42 | 10.64 | 475.51K |
| 2025-11-03 | 10.39 | 10.59 | ↑$0.20 (1.92%) | 10.31 | 10.60 | 411.82K |
| 2025-10-31 | 10.44 | 10.40 | ↓$0.04 (-0.38%) | 10.32 | 10.50 | 370.16K |
| 2025-10-30 | 10.43 | 10.46 | ↑$0.03 (0.29%) | 10.43 | 10.64 | 320.76K |
| 2025-10-29 | 10.65 | 10.44 | ↓$0.21 (-1.97%) | 10.36 | 10.75 | 394.28K |
| 2025-10-28 | 10.60 | 10.64 | ↑$0.04 (0.38%) | 10.50 | 10.69 | 436.06K |
| 2025-10-27 | 10.73 | 10.62 | ↓$0.11 (-1.03%) | 10.59 | 10.90 | 563.17K |
| 2025-10-24 | 9.99 | 10.60 | ↑$0.61 (6.11%) | 9.91 | 10.84 | 750.98K |
Create an account or log in to view more rows.
$HTBK good place to average up
$HTBK BULLS ALPHA
BEARS BETA
$HTBK Rug pull soon?
$HTBK recovery hasn’t even started yet.. imo
$HTBK get over the hump
$HTBK bag holders for life club
$HTBK let's gooooooo
$HTBK the catalyst we need !
$HTBK overvalued
$HTBK unstoppable up wow